和林微纳（688661）历史行情

以下为和林微纳近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	98.990	92.520	99.120	92.010	-4.580	-4.717%	243.35万	2.30亿	1.602%
2026-10-05	98.990	92.520	99.120	92.010	-4.580	-4.717%	243.35万	2.30亿	1.602%
2026-10-02	98.990	92.520	99.120	92.010	-4.580	-4.717%	243.35万	2.30亿	1.602%
2026-10-01	98.990	92.520	99.120	92.010	-4.580	-4.717%	243.35万	2.30亿	1.602%
2026-09-30	98.990	92.520	99.120	92.010	-4.580	-4.717%	243.35万	0.00亿	0.000%
2026-09-29	94.280	97.100	97.880	92.310	2.820	2.991%	289.96万	0.00亿	0.000%
2026-09-28	101.560	94.280	101.600	91.520	-8.220	-8.020%	412.42万	0.00亿	0.000%
2026-09-27	108.260	102.500	108.260	102.160	-5.790	-5.347%	315.43万	3.30亿	2.077%
2026-09-24	108.260	102.500	108.260	102.160	-5.790	-5.347%	315.43万	0.00亿	0.000%
2026-09-23	107.680	108.290	109.480	105.960	2.140	2.016%	273.15万	0.00亿	0.000%
2026-09-22	111.010	106.150	112.580	105.850	-0.850	-0.794%	361.47万	0.00亿	0.000%
2026-09-21	111.000	107.000	113.000	106.000	-2.770	-2.523%	435.38万	0.00亿	0.000%
2026-09-18	106.100	109.770	111.600	104.100	6.370	6.161%	534.84万	0.00亿	0.000%
2026-09-17	105.570	103.400	107.000	100.500	-2.470	-2.333%	485.02万	0.00亿	0.000%
2026-09-16	101.090	105.870	106.660	99.110	4.870	4.822%	394.33万	0.00亿	0.000%
2026-09-15	98.500	101.000	104.490	98.100	1.990	2.010%	277.67万	0.00亿	0.000%
2026-09-14	96.270	99.010	102.130	92.000	1.980	2.041%	416.48万	0.00亿	0.000%
2026-09-11	99.000	97.030	100.800	92.900	-5.370	-5.244%	385.59万	0.00亿	0.000%
2026-09-10	104.100	102.400	106.510	102.000	-1.780	-1.709%	303.12万	0.00亿	0.000%
2026-09-09	104.490	104.180	111.100	103.390	2.780	2.742%	421.09万	0.00亿	0.000%
2026-09-08	106.220	101.400	106.800	100.800	-2.750	-2.640%	361.58万	0.00亿	0.000%
2026-09-07	98.810	104.150	108.560	97.520	7.250	7.482%	525.39万	0.00亿	0.000%
2026-09-04	103.680	96.900	106.500	95.340	-5.600	-5.463%	357.43万	0.00亿	0.000%
2026-09-03	104.000	102.500	105.040	100.880	0.100	0.098%	285.74万	0.00亿	0.000%
2026-09-02	102.060	102.400	103.580	100.100	-1.410	-1.358%	232.57万	0.00亿	0.000%
2026-09-01	107.900	103.810	108.540	101.100	-4.190	-3.880%	346.16万	0.00亿	0.000%
2026-08-31	105.500	108.000	109.000	103.710	1.400	1.313%	315.43万	0.00亿	0.000%
2026-08-28	109.710	106.600	112.000	104.720	-3.750	-3.398%	517.59万	0.00亿	0.000%
2026-08-27	97.500	110.350	111.000	96.800	13.740	14.222%	602.90万	0.00亿	0.000%
2026-08-26	99.250	96.610	99.330	92.770	-1.840	-1.869%	312.93万	0.00亿	0.000%
2026-08-25	97.810	98.450	99.810	91.000	-2.260	-2.244%	401.59万	0.00亿	0.000%
2026-08-24	102.860	100.710	103.150	96.210	-0.300	-0.297%	378.87万	0.00亿	0.000%
2026-08-21	97.150	101.010	103.400	94.150	4.350	4.500%	448.39万	0.00亿	0.000%
2026-08-20	98.000	96.660	99.900	93.910	0.140	0.145%	320.96万	0.00亿	0.000%
2026-08-19	102.000	96.520	105.000	95.280	-10.480	-9.794%	454.43万	0.00亿	0.000%
2026-08-18	108.480	107.000	111.000	105.200	-1.000	-0.926%	419.07万	0.00亿	0.000%
2026-08-17	105.990	108.000	108.380	103.500	3.320	3.172%	358.42万	0.00亿	0.000%
2026-08-14	104.980	104.680	105.650	101.110	1.910	1.859%	348.60万	0.00亿	0.000%
2026-08-13	108.000	102.770	109.980	102.340	-1.610	-1.542%	503.39万	0.00亿	0.000%
2026-08-12	103.790	104.380	106.410	101.690	2.710	2.665%	518.58万	0.00亿	0.000%
2026-08-11	101.200	101.670	104.200	98.400	-1.780	-1.721%	457.80万	0.00亿	0.000%
2026-08-10	107.010	103.450	109.800	99.990	-5.120	-4.716%	781.95万	0.00亿	0.000%
2026-08-07	104.000	108.570	116.580	100.970	4.570	4.394%	870.75万	0.00亿	0.000%
2026-08-06	94.980	104.000	112.000	93.930	7.080	7.305%	830.50万	0.00亿	0.000%
2026-08-05	91.920	96.920	99.340	91.380	3.130	3.337%	705.50万	0.00亿	0.000%
2026-08-04	82.490	93.790	93.790	79.110	15.630	19.997%	678.14万	0.00亿	0.000%
2026-08-03	78.100	78.160	82.050	75.700	-3.120	-3.839%	764.32万	0.00亿	0.000%
2026-07-31	76.000	81.280	82.140	74.820	12.830	18.744%	928.98万	0.00亿	0.000%
2026-07-30	78.040	68.450	81.000	67.550	-10.500	-13.300%	429.64万	0.00亿	0.000%
2026-07-29	78.890	78.950	81.990	73.130	-1.780	-2.205%	528.79万	0.00亿	0.000%
2026-07-28	84.350	80.730	91.350	79.900	-10.270	-11.286%	478.98万	0.00亿	0.000%
2026-07-27	90.300	91.000	91.360	86.000	1.300	1.449%	385.75万	0.00亿	0.000%
2026-07-24	85.860	89.700	92.200	85.860	1.800	2.048%	332.49万	0.00亿	0.000%
2026-07-23	94.660	87.900	95.950	86.580	-4.900	-5.280%	340.67万	0.00亿	0.000%
2026-07-22	94.940	92.800	99.000	91.270	-1.530	-1.622%	444.26万	0.00亿	0.000%
2026-07-21	84.790	94.330	94.750	72.510	10.080	11.964%	637.99万	0.00亿	0.000%
2026-07-20	101.370	84.250	101.370	81.310	-12.760	-13.153%	544.75万	0.00亿	0.000%
2026-07-17	113.650	97.010	115.490	96.000	-15.850	-14.044%	488.90万	0.00亿	0.000%
2026-07-16	120.880	112.860	125.000	111.200	-12.140	-9.712%	401.17万	0.00亿	0.000%
2026-07-15	139.770	125.000	141.770	124.000	-15.170	-10.823%	331.15万	0.00亿	0.000%
2026-07-14	133.450	140.170	140.590	129.010	6.720	5.036%	316.22万	0.00亿	0.000%
2026-07-13	140.110	133.450	143.800	132.000	-6.930	-4.937%	287.52万	0.00亿	0.000%
2026-07-10	156.000	140.380	159.800	140.240	-14.060	-9.104%	396.15万	0.00亿	0.000%
2026-07-09	143.170	154.440	156.480	141.000	11.270	7.872%	417.09万	0.00亿	0.000%
2026-07-08	139.160	143.170	149.190	133.580	4.170	3.000%	486.84万	0.00亿	0.000%
2026-07-07	145.800	139.000	155.300	139.000	-13.070	-8.595%	536.52万	0.00亿	0.000%
2026-07-06	175.370	152.070	175.920	145.730	-22.300	-12.789%	736.49万	0.00亿	0.000%
2026-07-03	153.730	174.370	177.000	153.500	17.860	11.411%	727.24万	0.00亿	0.000%
2026-07-02	149.060	156.510	169.480	143.000	-1.590	-1.006%	634.54万	0.00亿	0.000%
2026-07-01	163.380	158.100	169.800	155.000	-0.880	-0.554%	563.54万	0.00亿	0.000%
2026-06-30	146.680	158.980	159.990	140.680	12.500	8.534%	601.74万	0.00亿	0.000%
2026-06-29	142.000	146.480	153.990	135.330	-1.720	-1.161%	557.59万	0.00亿	0.000%
2026-06-26	155.390	148.200	163.870	144.000	-10.180	-6.428%	517.55万	0.00亿	0.000%
2026-06-25	154.500	158.380	164.890	149.000	7.700	5.110%	535.19万	0.00亿	0.000%
2026-06-24	143.500	150.680	155.000	142.840	4.260	2.909%	517.93万	0.00亿	0.000%
2026-06-23	142.900	146.420	147.960	139.000	-1.680	-1.134%	407.23万	0.00亿	0.000%
2026-06-22	155.100	148.100	157.000	140.010	-10.100	-6.384%	753.81万	0.00亿	0.000%
2026-06-18	146.000	158.200	160.500	144.000	6.050	3.976%	812.82万	0.00亿	0.000%
2026-06-17	133.130	152.150	156.680	129.040	19.280	14.510%	973.82万	0.00亿	0.000%
2026-06-16	130.360	132.870	136.000	126.890	2.070	1.583%	832.32万	0.00亿	0.000%
2026-06-15	128.000	130.800	132.510	123.670	2.000	1.553%	846.78万	0.00亿	0.000%
2026-06-12	140.000	128.800	142.300	127.710	-4.400	-3.303%	926.77万	0.00亿	0.000%
2026-06-11	110.090	133.200	133.200	110.090	22.200	20.000%	1,041.62万	0.00亿	0.000%
2026-06-10	113.120	111.000	117.500	108.200	-3.370	-2.947%	502.26万	0.00亿	0.000%
2026-06-09	117.000	114.370	118.500	113.000	-0.220	-0.192%	429.63万	0.00亿	0.000%
2026-06-08	109.100	114.590	120.660	109.100	-5.590	-4.651%	479.64万	0.00亿	0.000%
2026-06-05	123.510	120.180	126.690	119.680	-3.820	-3.081%	501.94万	0.00亿	0.000%
2026-06-04	123.280	124.000	128.760	122.400	-5.700	-4.395%	698.13万	0.00亿	0.000%
2026-06-03	113.010	129.700	135.100	113.010	17.120	15.207%	1,074.54万	0.00亿	0.000%
2026-06-02	111.250	112.580	115.670	108.770	3.510	3.218%	349.39万	0.00亿	0.000%
2026-06-01	115.900	109.070	118.000	108.000	-8.130	-6.937%	501.05万	0.00亿	0.000%
2026-05-29	122.880	117.200	123.920	114.000	-6.360	-5.147%	604.43万	0.00亿	0.000%
2026-05-28	107.000	123.560	125.560	102.200	17.110	16.073%	945.91万	0.00亿	0.000%
2026-05-27	120.000	106.450	120.000	105.080	-10.470	-8.955%	746.24万	0.00亿	0.000%
2026-05-26	122.420	116.920	122.420	113.560	-3.360	-2.793%	407.64万	0.00亿	0.000%
2026-05-25	123.340	120.280	123.800	117.140	-2.640	-2.148%	529.47万	0.00亿	0.000%
2026-05-22	118.140	122.920	124.920	112.900	6.780	5.838%	566.79万	0.00亿	0.000%
2026-05-21	131.770	116.140	131.770	115.120	-15.770	-11.955%	735.09万	0.00亿	0.000%
2026-05-20	125.860	131.910	132.800	122.930	6.050	4.807%	647.17万	0.00亿	0.000%
2026-05-19	122.270	125.860	126.590	118.700	2.360	1.911%	567.82万	0.00亿	0.000%
2026-05-18	119.920	123.500	124.920	115.920	2.960	2.456%	507.16万	0.00亿	0.000%
2026-05-15	119.920	120.540	122.760	113.920	0.780	0.651%	497.45万	0.00亿	0.000%
2026-05-14	122.440	119.760	125.420	117.420	-2.040	-1.675%	644.48万	0.00亿	0.000%
2026-05-13	121.920	121.800	125.300	118.560	-3.010	-2.412%	678.09万	0.00亿	0.000%
2026-05-12	127.430	124.810	128.810	121.130	-4.870	-3.755%	707.72万	0.00亿	0.000%
2026-05-11	129.800	129.680	132.800	125.060	1.460	1.139%	725.25万	0.00亿	0.000%
2026-05-08	122.520	128.220	133.400	121.910	2.640	2.102%	616.68万	0.00亿	0.000%
2026-05-07	116.920	125.580	127.420	115.570	9.200	7.905%	718.08万	0.00亿	0.000%
2026-05-06	124.920	116.380	126.880	115.720	-5.020	-4.135%	862.24万	0.00亿	0.000%
2026-04-30	122.920	121.400	126.750	119.910	-2.290	-1.851%	663.13万	0.00亿	0.000%
2026-04-29	117.610	123.690	128.000	117.610	4.000	3.342%	741.02万	0.00亿	0.000%
2026-04-28	118.020	119.690	124.910	117.620	4.170	3.610%	992.76万	0.00亿	0.000%
2026-04-27	111.960	115.520	120.410	111.920	6.100	5.575%	1,205.76万	0.00亿	0.000%
2026-04-24	111.040	109.420	112.310	106.520	-1.540	-1.388%	765.57万	0.00亿	0.000%
2026-04-23	118.000	110.960	118.890	107.580	-8.220	-6.897%	1,038.35万	0.00亿	0.000%
2026-04-22	103.770	119.180	124.050	100.800	15.820	15.306%	1,933.62万	0.00亿	0.000%
2026-04-21	85.360	103.360	103.360	84.720	17.240	20.019%	1,340.17万	0.00亿	0.000%
2026-04-20	88.690	86.120	91.800	84.600	-2.570	-2.898%	751.28万	0.00亿	0.000%
2026-04-17	84.260	88.690	89.810	83.930	3.440	4.035%	482.71万	0.00亿	0.000%
2026-04-16	86.520	85.250	88.110	83.750	-1.640	-1.887%	424.43万	0.00亿	0.000%
2026-04-15	85.510	86.890	91.720	84.980	1.270	1.483%	516.60万	0.00亿	0.000%
2026-04-14	84.820	85.620	89.150	83.690	2.250	2.699%	580.47万	0.00亿	0.000%
2026-04-13	84.920	83.370	87.450	83.100	-3.360	-3.874%	435.13万	0.00亿	0.000%
2026-04-10	83.920	86.730	89.800	83.090	4.010	4.848%	660.08万	0.00亿	0.000%
2026-04-09	80.460	82.720	85.770	80.460	0.000	0.000%	524.52万	0.00亿	0.000%
2026-04-08	78.720	81.950	82.010	77.420	0.000	0.000%	435.65万	0.00亿	0.000%
2026-04-07	75.910	74.990	76.570	74.420	0.000	0.000%	224.09万	0.00亿	0.000%
2026-04-03	74.120	74.420	75.920	73.420	0.000	0.000%	336.22万	0.00亿	0.000%
2026-04-02	76.170	73.970	76.590	72.260	0.000	0.000%	396.48万	0.00亿	0.000%
2026-04-01	76.920	76.620	77.830	74.480	0.000	0.000%	476.46万	0.00亿	0.000%